PT Jembo Cable Co. Tbk JECC

IDX · Indonesia · Producer Manufacturing

IDR 725.00-15.00 (-2.03%)

Market open· Oct 2, 2026, 7:22 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 730.00	-1.35%	IDR 725.00	IDR 750.00	IDR 705.00	29.20K
2026-10-01	IDR 740.00	-0.67%	IDR 770.00	IDR 770.00	IDR 715.00	63.40K
2026-09-30	IDR 745.00	+8.76%	IDR 685.00	IDR 840.00	IDR 685.00	400.10K
2026-09-29	IDR 685.00	-3.52%	IDR 710.00	IDR 710.00	IDR 675.00	84.30K
2026-09-28	IDR 710.00	-4.70%	IDR 745.00	IDR 750.00	IDR 700.00	69.60K
2026-09-25	IDR 745.00	-3.25%	IDR 765.00	IDR 765.00	IDR 745.00	44.90K
2026-09-24	IDR 770.00	-2.53%	IDR 790.00	IDR 805.00	IDR 745.00	104.20K
2026-09-23	IDR 790.00	+1.28%	IDR 780.00	IDR 790.00	IDR 750.00	299.10K
2026-09-22	IDR 780.00	-5.45%	IDR 825.00	IDR 860.00	IDR 710.00	423.10K
2026-09-21	IDR 825.00	-1.79%	IDR 840.00	IDR 840.00	IDR 800.00	93.20K
2026-09-18	IDR 840.00	-0.59%	IDR 845.00	IDR 845.00	IDR 795.00	126.90K
2026-09-17	IDR 845.00	-5.06%	IDR 905.00	IDR 910.00	IDR 820.00	250.70K
2026-09-16	IDR 890.00	-9.64%	IDR 1,000.00	IDR 1,010.00	IDR 880.00	685.40K
2026-09-15	IDR 985.00	+15.88%	IDR 860.00	IDR 1,030.00	IDR 860.00	1.72M
2026-09-14	IDR 850.00	+5.59%	IDR 805.00	IDR 975.00	IDR 780.00	784.00K
2026-09-11	IDR 805.00	-2.42%	IDR 890.00	IDR 1,025.00	IDR 805.00	3.07M
2026-09-10	IDR 825.00	+25.00%	IDR 690.00	IDR 825.00	IDR 680.00	957.10K
2026-09-09	IDR 660.00	+2.33%	IDR 670.00	IDR 670.00	IDR 645.00	45.90K
2026-09-08	IDR 645.00	0.00%	IDR 655.00	IDR 655.00	IDR 640.00	69.20K
2026-09-07	IDR 645.00	0.00%	IDR 650.00	IDR 655.00	IDR 645.00	98.20K
2026-09-04	IDR 645.00	-0.77%	IDR 650.00	IDR 650.00	IDR 640.00	55.60K
2026-09-03	IDR 650.00	+0.78%	IDR 645.00	IDR 660.00	IDR 635.00	44.00K
2026-09-02	IDR 645.00	-1.53%	IDR 665.00	IDR 665.00	IDR 630.00	22.20K
2026-09-01	IDR 655.00	0.00%	IDR 655.00	IDR 670.00	IDR 625.00	66.50K
2026-08-31	IDR 655.00	+1.55%	IDR 645.00	IDR 670.00	IDR 640.00	250.40K
2026-08-28	IDR 645.00	+2.38%	IDR 640.00	IDR 645.00	IDR 635.00	63.30K
2026-08-27	IDR 630.00	-2.33%	IDR 635.00	IDR 655.00	IDR 615.00	138.50K
2026-08-26	IDR 645.00	+1.57%	IDR 635.00	IDR 655.00	IDR 625.00	93.10K
2026-08-25	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-08-24	IDR 635.00	0.00%	IDR 640.00	IDR 640.00	IDR 630.00	35.10K
2026-08-21	IDR 635.00	+0.79%	IDR 640.00	IDR 640.00	IDR 635.00	4.30K
2026-08-20	IDR 630.00	+1.61%	IDR 640.00	IDR 640.00	IDR 620.00	9.90K
2026-08-19	IDR 620.00	-3.13%	IDR 640.00	IDR 640.00	IDR 615.00	58.40K
2026-08-18	IDR 640.00	+0.79%	IDR 635.00	IDR 640.00	IDR 625.00	11.90K
2026-08-14	IDR 635.00	0.00%	IDR 640.00	IDR 640.00	IDR 635.00	13.60K
2026-08-13	IDR 635.00	-0.78%	IDR 635.00	IDR 640.00	IDR 635.00	9.90K
2026-08-12	IDR 640.00	+0.79%	IDR 640.00	IDR 640.00	IDR 625.00	8.50K
2026-08-11	IDR 635.00	-1.55%	IDR 640.00	IDR 640.00	IDR 630.00	14.00K
2026-08-10	IDR 645.00	+0.78%	IDR 650.00	IDR 650.00	IDR 630.00	18.70K
2026-08-07	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 635.00	8.50K
2026-08-06	IDR 635.00	0.00%	IDR 645.00	IDR 645.00	IDR 635.00	15.60K
2026-08-05	IDR 635.00	-1.55%	IDR 645.00	IDR 645.00	IDR 630.00	33.10K
2026-08-04	IDR 645.00	+0.78%	IDR 630.00	IDR 655.00	IDR 630.00	13.00K
2026-08-03	IDR 640.00	+3.23%	IDR 620.00	IDR 645.00	IDR 610.00	72.60K
2026-07-31	IDR 620.00	+0.81%	IDR 620.00	IDR 620.00	IDR 610.00	20.50K
2026-07-30	IDR 615.00	+2.50%	IDR 610.00	IDR 620.00	IDR 610.00	17.50K
2026-07-29	IDR 600.00	-2.44%	IDR 625.00	IDR 625.00	IDR 585.00	30.90K
2026-07-28	IDR 615.00	-0.81%	IDR 615.00	IDR 620.00	IDR 615.00	38.60K
2026-07-27	IDR 620.00	-0.80%	IDR 625.00	IDR 625.00	IDR 615.00	38.90K
2026-07-24	IDR 625.00	-1.57%	IDR 635.00	IDR 645.00	IDR 625.00	36.80K
2026-07-23	IDR 635.00	-0.78%	IDR 645.00	IDR 655.00	IDR 630.00	53.60K
2026-07-22	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 625.00	48.00K
2026-07-21	IDR 635.00	+0.79%	IDR 630.00	IDR 640.00	IDR 625.00	43.80K
2026-07-20	IDR 630.00	0.00%	IDR 640.00	IDR 650.00	IDR 630.00	23.80K
2026-07-17	IDR 630.00	-0.79%	IDR 635.00	IDR 650.00	IDR 625.00	25.10K
2026-07-16	IDR 635.00	+0.79%	IDR 630.00	IDR 645.00	IDR 630.00	20.40K
2026-07-15	IDR 630.00	-0.79%	IDR 635.00	IDR 650.00	IDR 625.00	20.80K
2026-07-14	IDR 635.00	+0.79%	IDR 635.00	IDR 650.00	IDR 620.00	63.10K
2026-07-13	IDR 630.00	-1.56%	IDR 640.00	IDR 640.00	IDR 630.00	41.30K
2026-07-10	IDR 640.00	0.00%	IDR 640.00	IDR 650.00	IDR 630.00	36.60K
2026-07-09	IDR 640.00	-3.03%	IDR 660.00	IDR 670.00	IDR 630.00	171.90K
2026-07-08	IDR 660.00	+2.33%	IDR 660.00	IDR 740.00	IDR 655.00	830.20K
2026-07-07	IDR 645.00	+1.57%	IDR 790.00	IDR 790.00	IDR 625.00	1.30M
2026-07-06	IDR 635.00	-2.31%	IDR 650.00	IDR 655.00	IDR 635.00	85.30K
2026-07-03	IDR 650.00	-7.14%	IDR 645.00	IDR 660.00	IDR 640.00	232.80K
2026-07-02	IDR 700.00	+4.48%	IDR 680.00	IDR 700.00	IDR 670.00	425.60K
2026-07-01	IDR 670.00	+0.75%	IDR 670.00	IDR 680.00	IDR 660.00	72.60K
2026-06-30	IDR 665.00	+0.76%	IDR 670.00	IDR 680.00	IDR 640.00	137.30K
2026-06-29	IDR 660.00	+2.33%	IDR 655.00	IDR 670.00	IDR 655.00	96.90K
2026-06-26	IDR 645.00	+1.57%	IDR 680.00	IDR 680.00	IDR 630.00	56.50K
2026-06-25	IDR 635.00	-3.79%	IDR 660.00	IDR 715.00	IDR 625.00	122.20K
2026-06-24	IDR 660.00	+1.54%	IDR 660.00	IDR 660.00	IDR 620.00	69.80K
2026-06-23	IDR 650.00	-2.26%	IDR 685.00	IDR 685.00	IDR 620.00	108.90K
2026-06-22	IDR 665.00	-5.00%	IDR 670.00	IDR 680.00	IDR 655.00	14.11M
2026-06-19	IDR 700.00	-7.89%	IDR 835.00	IDR 880.00	IDR 665.00	2.41M
2026-06-18	IDR 760.00	+24.59%	IDR 760.00	IDR 760.00	IDR 760.00	707.20K
2026-06-17	IDR 610.00	+6.09%	IDR 575.00	IDR 610.00	IDR 575.00	22.20K
2026-06-15	IDR 575.00	+0.88%	IDR 570.00	IDR 605.00	IDR 570.00	78.90K
2026-06-12	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 570.00	7.10K
2026-06-11	IDR 570.00	-3.39%	IDR 590.00	IDR 590.00	IDR 570.00	27.80K
2026-06-10	IDR 590.00	+9.26%	IDR 540.00	IDR 590.00	IDR 540.00	5.20K
2026-06-09	IDR 540.00	+3.85%	IDR 520.00	IDR 540.00	IDR 520.00	19.50K
2026-06-08	IDR 520.00	+4.00%	IDR 520.00	IDR 530.00	IDR 520.00	7.80K
2026-06-05	IDR 500.00	+6.84%	IDR 470.00	IDR 500.00	IDR 470.00	12.10K
2026-06-04	IDR 468.00	-10.00%	IDR 510.00	IDR 510.00	IDR 468.00	100.90K
2026-06-03	IDR 520.00	-0.95%	IDR 520.00	IDR 520.00	IDR 520.00	15.20K
2026-06-02	IDR 525.00	+0.96%	IDR 520.00	IDR 525.00	IDR 520.00	23.90K
2026-05-29	IDR 520.00	-9.57%	IDR 575.00	IDR 575.00	IDR 520.00	40.60K
2026-05-28	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0
2026-05-27	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 730.00	-1.35%	IDR 725.00	IDR 750.00	IDR 705.00	29.20K
2026-10-01	IDR 740.00	-0.67%	IDR 770.00	IDR 770.00	IDR 715.00	63.40K
2026-09-30	IDR 745.00	+8.76%	IDR 685.00	IDR 840.00	IDR 685.00	400.10K
2026-09-29	IDR 685.00	-3.52%	IDR 710.00	IDR 710.00	IDR 675.00	84.30K
2026-09-28	IDR 710.00	-4.70%	IDR 745.00	IDR 750.00	IDR 700.00	69.60K
2026-09-25	IDR 745.00	-3.25%	IDR 765.00	IDR 765.00	IDR 745.00	44.90K
2026-09-24	IDR 770.00	-2.53%	IDR 790.00	IDR 805.00	IDR 745.00	104.20K
2026-09-23	IDR 790.00	+1.28%	IDR 780.00	IDR 790.00	IDR 750.00	299.10K
2026-09-22	IDR 780.00	-5.45%	IDR 825.00	IDR 860.00	IDR 710.00	423.10K
2026-09-21	IDR 825.00	-1.79%	IDR 840.00	IDR 840.00	IDR 800.00	93.20K
2026-09-18	IDR 840.00	-0.59%	IDR 845.00	IDR 845.00	IDR 795.00	126.90K
2026-09-17	IDR 845.00	-5.06%	IDR 905.00	IDR 910.00	IDR 820.00	250.70K
2026-09-16	IDR 890.00	-9.64%	IDR 1,000.00	IDR 1,010.00	IDR 880.00	685.40K
2026-09-15	IDR 985.00	+15.88%	IDR 860.00	IDR 1,030.00	IDR 860.00	1.72M
2026-09-14	IDR 850.00	+5.59%	IDR 805.00	IDR 975.00	IDR 780.00	784.00K
2026-09-11	IDR 805.00	-2.42%	IDR 890.00	IDR 1,025.00	IDR 805.00	3.07M
2026-09-10	IDR 825.00	+25.00%	IDR 690.00	IDR 825.00	IDR 680.00	957.10K
2026-09-09	IDR 660.00	+2.33%	IDR 670.00	IDR 670.00	IDR 645.00	45.90K
2026-09-08	IDR 645.00	0.00%	IDR 655.00	IDR 655.00	IDR 640.00	69.20K
2026-09-07	IDR 645.00	0.00%	IDR 650.00	IDR 655.00	IDR 645.00	98.20K
2026-09-04	IDR 645.00	-0.77%	IDR 650.00	IDR 650.00	IDR 640.00	55.60K
2026-09-03	IDR 650.00	+0.78%	IDR 645.00	IDR 660.00	IDR 635.00	44.00K
2026-09-02	IDR 645.00	-1.53%	IDR 665.00	IDR 665.00	IDR 630.00	22.20K
2026-09-01	IDR 655.00	0.00%	IDR 655.00	IDR 670.00	IDR 625.00	66.50K
2026-08-31	IDR 655.00	+1.55%	IDR 645.00	IDR 670.00	IDR 640.00	250.40K
2026-08-28	IDR 645.00	+2.38%	IDR 640.00	IDR 645.00	IDR 635.00	63.30K
2026-08-27	IDR 630.00	-2.33%	IDR 635.00	IDR 655.00	IDR 615.00	138.50K
2026-08-26	IDR 645.00	+1.57%	IDR 635.00	IDR 655.00	IDR 625.00	93.10K
2026-08-25	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-08-24	IDR 635.00	0.00%	IDR 640.00	IDR 640.00	IDR 630.00	35.10K
2026-08-21	IDR 635.00	+0.79%	IDR 640.00	IDR 640.00	IDR 635.00	4.30K
2026-08-20	IDR 630.00	+1.61%	IDR 640.00	IDR 640.00	IDR 620.00	9.90K
2026-08-19	IDR 620.00	-3.13%	IDR 640.00	IDR 640.00	IDR 615.00	58.40K
2026-08-18	IDR 640.00	+0.79%	IDR 635.00	IDR 640.00	IDR 625.00	11.90K
2026-08-14	IDR 635.00	0.00%	IDR 640.00	IDR 640.00	IDR 635.00	13.60K
2026-08-13	IDR 635.00	-0.78%	IDR 635.00	IDR 640.00	IDR 635.00	9.90K
2026-08-12	IDR 640.00	+0.79%	IDR 640.00	IDR 640.00	IDR 625.00	8.50K
2026-08-11	IDR 635.00	-1.55%	IDR 640.00	IDR 640.00	IDR 630.00	14.00K
2026-08-10	IDR 645.00	+0.78%	IDR 650.00	IDR 650.00	IDR 630.00	18.70K
2026-08-07	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 635.00	8.50K
2026-08-06	IDR 635.00	0.00%	IDR 645.00	IDR 645.00	IDR 635.00	15.60K
2026-08-05	IDR 635.00	-1.55%	IDR 645.00	IDR 645.00	IDR 630.00	33.10K
2026-08-04	IDR 645.00	+0.78%	IDR 630.00	IDR 655.00	IDR 630.00	13.00K
2026-08-03	IDR 640.00	+3.23%	IDR 620.00	IDR 645.00	IDR 610.00	72.60K
2026-07-31	IDR 620.00	+0.81%	IDR 620.00	IDR 620.00	IDR 610.00	20.50K
2026-07-30	IDR 615.00	+2.50%	IDR 610.00	IDR 620.00	IDR 610.00	17.50K
2026-07-29	IDR 600.00	-2.44%	IDR 625.00	IDR 625.00	IDR 585.00	30.90K
2026-07-28	IDR 615.00	-0.81%	IDR 615.00	IDR 620.00	IDR 615.00	38.60K
2026-07-27	IDR 620.00	-0.80%	IDR 625.00	IDR 625.00	IDR 615.00	38.90K
2026-07-24	IDR 625.00	-1.57%	IDR 635.00	IDR 645.00	IDR 625.00	36.80K
2026-07-23	IDR 635.00	-0.78%	IDR 645.00	IDR 655.00	IDR 630.00	53.60K
2026-07-22	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 625.00	48.00K
2026-07-21	IDR 635.00	+0.79%	IDR 630.00	IDR 640.00	IDR 625.00	43.80K
2026-07-20	IDR 630.00	0.00%	IDR 640.00	IDR 650.00	IDR 630.00	23.80K
2026-07-17	IDR 630.00	-0.79%	IDR 635.00	IDR 650.00	IDR 625.00	25.10K
2026-07-16	IDR 635.00	+0.79%	IDR 630.00	IDR 645.00	IDR 630.00	20.40K
2026-07-15	IDR 630.00	-0.79%	IDR 635.00	IDR 650.00	IDR 625.00	20.80K
2026-07-14	IDR 635.00	+0.79%	IDR 635.00	IDR 650.00	IDR 620.00	63.10K
2026-07-13	IDR 630.00	-1.56%	IDR 640.00	IDR 640.00	IDR 630.00	41.30K
2026-07-10	IDR 640.00	0.00%	IDR 640.00	IDR 650.00	IDR 630.00	36.60K
2026-07-09	IDR 640.00	-3.03%	IDR 660.00	IDR 670.00	IDR 630.00	171.90K
2026-07-08	IDR 660.00	+2.33%	IDR 660.00	IDR 740.00	IDR 655.00	830.20K
2026-07-07	IDR 645.00	+1.57%	IDR 790.00	IDR 790.00	IDR 625.00	1.30M
2026-07-06	IDR 635.00	-2.31%	IDR 650.00	IDR 655.00	IDR 635.00	85.30K
2026-07-03	IDR 650.00	-7.14%	IDR 645.00	IDR 660.00	IDR 640.00	232.80K
2026-07-02	IDR 700.00	+4.48%	IDR 680.00	IDR 700.00	IDR 670.00	425.60K
2026-07-01	IDR 670.00	+0.75%	IDR 670.00	IDR 680.00	IDR 660.00	72.60K
2026-06-30	IDR 665.00	+0.76%	IDR 670.00	IDR 680.00	IDR 640.00	137.30K
2026-06-29	IDR 660.00	+2.33%	IDR 655.00	IDR 670.00	IDR 655.00	96.90K
2026-06-26	IDR 645.00	+1.57%	IDR 680.00	IDR 680.00	IDR 630.00	56.50K
2026-06-25	IDR 635.00	-3.79%	IDR 660.00	IDR 715.00	IDR 625.00	122.20K
2026-06-24	IDR 660.00	+1.54%	IDR 660.00	IDR 660.00	IDR 620.00	69.80K
2026-06-23	IDR 650.00	-2.26%	IDR 685.00	IDR 685.00	IDR 620.00	108.90K
2026-06-22	IDR 665.00	-5.00%	IDR 670.00	IDR 680.00	IDR 655.00	14.11M
2026-06-19	IDR 700.00	-7.89%	IDR 835.00	IDR 880.00	IDR 665.00	2.41M
2026-06-18	IDR 760.00	+24.59%	IDR 760.00	IDR 760.00	IDR 760.00	707.20K
2026-06-17	IDR 610.00	+6.09%	IDR 575.00	IDR 610.00	IDR 575.00	22.20K
2026-06-15	IDR 575.00	+0.88%	IDR 570.00	IDR 605.00	IDR 570.00	78.90K
2026-06-12	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 570.00	7.10K
2026-06-11	IDR 570.00	-3.39%	IDR 590.00	IDR 590.00	IDR 570.00	27.80K
2026-06-10	IDR 590.00	+9.26%	IDR 540.00	IDR 590.00	IDR 540.00	5.20K
2026-06-09	IDR 540.00	+3.85%	IDR 520.00	IDR 540.00	IDR 520.00	19.50K
2026-06-08	IDR 520.00	+4.00%	IDR 520.00	IDR 530.00	IDR 520.00	7.80K
2026-06-05	IDR 500.00	+6.84%	IDR 470.00	IDR 500.00	IDR 470.00	12.10K
2026-06-04	IDR 468.00	-10.00%	IDR 510.00	IDR 510.00	IDR 468.00	100.90K
2026-06-03	IDR 520.00	-0.95%	IDR 520.00	IDR 520.00	IDR 520.00	15.20K
2026-06-02	IDR 525.00	+0.96%	IDR 520.00	IDR 525.00	IDR 520.00	23.90K
2026-05-29	IDR 520.00	-9.57%	IDR 575.00	IDR 575.00	IDR 520.00	40.60K
2026-05-28	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0
2026-05-27	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0